Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
1 Aug 2018 | HKD | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 112,000 |
31 Jul 2018 | HKD | 4.9 | 4.95 | 4.82 | 4.94 | 4.94 | +0.02 (+0.41%) | 70,000 |
30 Jul 2018 | HKD | 4.92 | 4.92 | 4.85 | 4.92 | 4.92 | 0.0 (0.0%) | 135,000 |
27 Jul 2018 | HKD | 4.9 | 4.95 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 55,000 |
26 Jul 2018 | HKD | 4.96 | 5 | 4.92 | 4.95 | 4.95 | -0.03 (-0.60%) | 72,000 |
25 Jul 2018 | HKD | 4.95 | 5 | 4.86 | 4.98 | 4.98 | +0.03 (+0.61%) | 145,000 |
24 Jul 2018 | HKD | 4.92 | 4.95 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 134,000 |
23 Jul 2018 | HKD | 4.85 | 4.9 | 4.74 | 4.85 | 4.85 | 0.0 (0.0%) | 104,000 |
20 Jul 2018 | HKD | 4.7 | 4.85 | 4.7 | 4.85 | 4.85 | +0.1 (+2.11%) | 153,000 |
19 Jul 2018 | HKD | 4.79 | 4.84 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 44,000 |
18 Jul 2018 | HKD | 4.8 | 4.86 | 4.7 | 4.8 | 4.8 | +0.02 (+0.42%) | 78,000 |
17 Jul 2018 | HKD | 4.75 | 4.81 | 4.7 | 4.78 | 4.78 | +0.02 (+0.42%) | 146,000 |
16 Jul 2018 | HKD | 4.86 | 4.88 | 4.75 | 4.76 | 4.76 | -0.12 (-2.46%) | 134,000 |
13 Jul 2018 | HKD | 4.86 | 5.04 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 122,000 |
12 Jul 2018 | HKD | 4.85 | 4.89 | 4.72 | 4.85 | 4.85 | 0.0 (0.0%) | 174,000 |
11 Jul 2018 | HKD | 5 | 5 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 476,000 |
10 Jul 2018 | HKD | 5.01 | 5.05 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 286,200 |
9 Jul 2018 | HKD | 5.02 | 5.1 | 4.94 | 4.94 | 4.94 | -0.07 (-1.40%) | 105,000 |
6 Jul 2018 | HKD | 5.05 | 5.05 | 4.8 | 5.01 | 5.01 | 0.0 (0.0%) | 255,000 |
5 Jul 2018 | HKD | 4.99 | 5.02 | 4.91 | 5.01 | 5.01 | -0.04 (-0.79%) | 94,000 |
4 Jul 2018 | HKD | 5.03 | 5.05 | 4.93 | 5.05 | 5.05 | +0.01 (+0.20%) | 39,000 |
3 Jul 2018 | HKD | 4.98 | 5.05 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 47,000 |
2 Jul 2018 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 4.95 | 5.02 | 4.85 | 4.99 | 4.99 | +0.01 (+0.20%) | 113,000 |
28 Jun 2018 | HKD | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | +0.06 (+1.22%) | 113,000 |
27 Jun 2018 | HKD | 5 | 5 | 4.84 | 4.92 | 4.92 | -0.05 (-1.01%) | 137,000 |
26 Jun 2018 | HKD | 4.8 | 4.97 | 4.8 | 4.97 | 4.97 | +0.17 (+3.54%) | 280,000 |
25 Jun 2018 | HKD | 4.65 | 4.8 | 4.65 | 4.8 | 4.8 | +0.15 (+3.23%) | 129,000 |
22 Jun 2018 | HKD | 4.43 | 4.65 | 4.43 | 4.65 | 4.65 | +0.15 (+3.33%) | 132,000 |